Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Criteo ADR Representing Ord Shs (NQ: CRTO )

33.68 +0.09 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.75 35.70 33.51 34.73 649,981 +0.96(+2.84%)
Mar 30, 2021 32.34 33.98 31.85 33.77 770,026 +1.43(+4.42%)
Mar 29, 2021 32.46 32.90 30.83 32.34 1,316,269 -0.40(-1.22%)
Mar 26, 2021 33.83 33.84 31.37 32.74 2,740,200 +0.24(+0.74%)
Mar 25, 2021 31.13 32.78 30.84 32.50 509,327 +0.83(+2.62%)
Mar 24, 2021 32.66 33.62 31.56 31.67 981,667 -0.70(-2.16%)
Mar 23, 2021 33.43 34.26 32.11 32.37 560,139 -1.62(-4.77%)
Mar 22, 2021 32.76 34.75 32.15 33.99 846,694 +1.15(+3.50%)
Mar 19, 2021 31.85 33.15 31.47 32.84 620,100 +1.15(+3.63%)
Mar 18, 2021 31.40 32.75 30.58 31.69 650,083 -0.42(-1.31%)
Mar 17, 2021 33.45 33.45 31.61 32.11 652,976 -1.34(-4.01%)
Mar 16, 2021 32.65 34.19 32.35 33.45 808,530 +0.48(+1.46%)
Mar 15, 2021 33.00 33.48 31.81 32.97 736,575 +0.07(+0.21%)
Mar 12, 2021 33.67 33.91 32.50 32.90 530,000 -1.22(-3.58%)
Mar 11, 2021 33.86 35.03 33.51 34.12 741,983 +0.77(+2.31%)
Mar 10, 2021 33.82 34.32 32.86 33.35 650,907 -0.20(-0.60%)
Mar 09, 2021 32.35 33.85 32.20 33.55 1,010,980 +1.62(+5.07%)
Mar 08, 2021 31.97 33.51 31.88 31.93 811,786 +0.32(+1.01%)
Mar 05, 2021 31.50 31.87 29.30 31.61 1,380,300 -0.26(-0.82%)
Mar 04, 2021 33.50 33.85 30.60 31.87 2,113,686 -2.04(-6.02%)
Mar 03, 2021 34.30 34.67 32.85 33.91 1,366,891 -0.55(-1.60%)
Mar 02, 2021 35.09 35.61 33.51 34.46 1,030,891 -0.41(-1.18%)
Mar 01, 2021 35.71 35.97 33.31 34.87 1,348,227 +0.48(+1.40%)
Feb 26, 2021 35.04 36.25 34.00 34.39 1,156,800 -1.07(-3.02%)
Feb 25, 2021 34.80 37.18 33.19 35.46 2,055,247 +1.26(+3.68%)
Feb 24, 2021 34.10 34.79 33.29 34.20 898,775 +0.43(+1.27%)
Feb 23, 2021 32.70 34.33 30.88 33.77 1,345,389 +0.46(+1.38%)
Feb 22, 2021 32.80 34.66 32.14 33.31 1,747,018 +0.84(+2.59%)
Feb 19, 2021 32.40 33.36 32.00 32.47 1,888,100 +0.53(+1.66%)
Feb 18, 2021 30.99 31.95 29.40 31.94 892,067 +0.65(+2.08%)
Feb 17, 2021 30.69 32.10 29.74 31.29 906,635 +0.51(+1.66%)
Feb 16, 2021 30.50 31.50 29.83 30.78 1,153,071 -0.33(-1.06%)
Feb 12, 2021 30.88 32.68 30.41 31.11 761,600 -0.09(-0.29%)
Feb 11, 2021 32.81 33.22 30.10 31.20 1,816,845 +2.27(+7.85%)
Feb 10, 2021 27.43 35.01 26.77 28.93 5,420,760 +4.35(+17.70%)
Feb 09, 2021 25.10 25.30 24.06 24.58 1,961,179 -0.24(-0.97%)
Feb 08, 2021 25.94 25.94 24.38 24.82 1,448,491 -0.15(-0.60%)
Feb 05, 2021 24.02 25.25 23.81 24.97 1,444,600 +0.78(+3.22%)
Feb 04, 2021 22.00 24.50 22.00 24.19 1,489,544 +2.17(+9.85%)
Feb 03, 2021 20.81 23.17 20.50 22.02 1,438,967 +1.22(+5.87%)
Feb 02, 2021 19.85 21.26 19.83 20.80 762,018 +0.97(+4.89%)
Feb 01, 2021 18.62 20.09 18.62 19.83 509,346 +1.23(+6.61%)
Jan 29, 2021 18.58 19.39 18.52 18.60 488,800 -0.25(-1.33%)
Jan 28, 2021 18.26 18.97 18.23 18.85 322,596 +0.80(+4.43%)
Jan 27, 2021 18.66 19.08 17.64 18.05 602,197 -1.07(-5.60%)
Jan 26, 2021 18.87 19.36 18.71 19.12 301,054 +0.19(+1.00%)
Jan 25, 2021 19.00 19.24 18.41 18.93 256,694 +0.03(+0.16%)
Jan 22, 2021 18.58 19.11 18.31 18.90 533,500 +0.02(+0.11%)
Jan 21, 2021 20.19 20.30 18.32 18.88 588,884 -0.86(-4.36%)
Jan 20, 2021 19.43 19.86 18.69 19.74 369,855 +0.40(+2.07%)
Jan 19, 2021 19.47 19.80 19.06 19.34 416,860 -0.15(-0.77%)
Jan 15, 2021 19.28 19.66 18.61 19.49 368,900 +0.13(+0.67%)
Jan 14, 2021 19.23 19.64 19.23 19.36 294,333 +0.17(+0.89%)
Jan 13, 2021 19.59 19.88 19.10 19.19 212,702 -0.37(-1.89%)
Jan 12, 2021 19.49 19.90 19.20 19.56 303,430 +0.34(+1.77%)
Jan 11, 2021 19.08 19.69 18.91 19.22 243,846 -0.20(-1.03%)
Jan 08, 2021 20.38 20.38 19.19 19.42 235,400 -0.54(-2.71%)
Jan 07, 2021 19.30 20.13 19.07 19.96 392,149 +0.50(+2.57%)
Jan 06, 2021 19.16 19.50 18.36 19.46 542,056 +0.11(+0.57%)
Jan 05, 2021 20.24 20.40 19.10 19.35 432,107 -0.87(-4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.